Jiangxi Changyun Co., Ltd. (SHA:600561)
China · Delayed Price · Currency is CNY 6.79
+0.22 (3.35%)
May 22, 2026, 3:00 PM CST
Jiangxi Changyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.61 | 6.81 | 6.45 | 6.76 | - | 2.89% | 4,186,701 |
| May 21, 2026 | 6.86 | 6.99 | 6.53 | 6.57 | 6.57 | -4.23% | 5,812,246 |
| May 20, 2026 | 7.00 | 7.04 | 6.80 | 6.86 | 6.86 | -2.00% | 4,682,100 |
| May 19, 2026 | 6.94 | 7.01 | 6.87 | 7.00 | 7.00 | 0.86% | 4,707,700 |
| May 18, 2026 | 6.89 | 6.97 | 6.77 | 6.94 | 6.94 | 1.31% | 5,318,978 |
| May 15, 2026 | 6.99 | 7.01 | 6.77 | 6.85 | 6.85 | -2.14% | 6,163,877 |
| May 14, 2026 | 7.03 | 7.07 | 6.92 | 7.00 | 7.00 | 0.86% | 5,575,100 |
| May 13, 2026 | 7.00 | 7.29 | 6.93 | 6.94 | 6.94 | -0.29% | 6,941,534 |
| May 12, 2026 | 7.03 | 7.11 | 6.94 | 6.96 | 6.96 | -1.14% | 4,497,000 |
| May 11, 2026 | 7.13 | 7.14 | 6.97 | 7.04 | 7.04 | -0.42% | 5,670,931 |
| May 8, 2026 | 7.03 | 7.12 | 6.95 | 7.07 | 7.07 | 0.57% | 4,511,800 |
| May 7, 2026 | 6.99 | 7.18 | 6.92 | 7.03 | 7.03 | 0.57% | 7,778,300 |
| May 6, 2026 | 7.07 | 7.10 | 6.90 | 6.99 | 6.99 | 0.72% | 8,345,200 |
| Apr 30, 2026 | 7.00 | 7.05 | 6.91 | 6.94 | 6.94 | -0.86% | 8,584,900 |
| Apr 29, 2026 | 6.85 | 7.06 | 6.83 | 7.00 | 7.00 | 1.30% | 9,830,600 |
| Apr 28, 2026 | 6.95 | 7.01 | 6.84 | 6.91 | 6.91 | -0.43% | 5,609,400 |
| Apr 27, 2026 | 6.72 | 6.98 | 6.67 | 6.94 | 6.94 | 2.66% | 6,807,365 |
| Apr 24, 2026 | 6.63 | 6.81 | 6.61 | 6.76 | 6.76 | 1.35% | 4,909,900 |
| Apr 23, 2026 | 6.70 | 6.75 | 6.57 | 6.67 | 6.67 | -0.45% | 4,985,700 |
| Apr 22, 2026 | 6.86 | 6.89 | 6.67 | 6.70 | 6.70 | -2.47% | 5,530,195 |
| Apr 21, 2026 | 6.75 | 6.90 | 6.72 | 6.87 | 6.87 | 1.48% | 8,234,175 |
| Apr 20, 2026 | 6.68 | 6.81 | 6.55 | 6.77 | 6.77 | 1.65% | 10,050,280 |
| Apr 17, 2026 | 6.57 | 6.68 | 6.47 | 6.66 | 6.66 | 1.52% | 7,231,800 |
| Apr 16, 2026 | 6.39 | 6.57 | 6.23 | 6.56 | 6.56 | 3.80% | 5,308,151 |
| Apr 15, 2026 | 6.42 | 6.42 | 6.27 | 6.32 | 6.32 | -0.32% | 4,370,880 |
| Apr 14, 2026 | 6.43 | 6.48 | 6.24 | 6.34 | 6.34 | -0.63% | 4,567,400 |
| Apr 13, 2026 | 6.37 | 6.41 | 6.21 | 6.38 | 6.38 | -0.16% | 4,963,500 |
| Apr 10, 2026 | 6.35 | 6.46 | 6.27 | 6.39 | 6.39 | 1.27% | 4,607,600 |
| Apr 9, 2026 | 6.64 | 6.64 | 6.29 | 6.31 | 6.31 | -3.07% | 6,478,300 |
| Apr 8, 2026 | 6.55 | 6.66 | 6.40 | 6.51 | 6.51 | 2.52% | 7,863,500 |
| Apr 7, 2026 | 6.12 | 6.41 | 6.04 | 6.35 | 6.35 | 3.76% | 7,577,105 |
| Apr 3, 2026 | 6.55 | 6.55 | 6.10 | 6.12 | 6.12 | -5.85% | 6,933,100 |
| Apr 2, 2026 | 6.63 | 6.71 | 6.41 | 6.50 | 6.50 | -2.55% | 6,981,605 |
| Apr 1, 2026 | 6.84 | 6.89 | 6.57 | 6.67 | 6.67 | -0.45% | 5,588,600 |
| Mar 31, 2026 | 6.73 | 6.87 | 6.63 | 6.70 | 6.70 | -0.59% | 5,334,300 |
| Mar 30, 2026 | 6.63 | 6.75 | 6.45 | 6.74 | 6.74 | 1.66% | 6,395,605 |
| Mar 27, 2026 | 6.43 | 6.66 | 6.40 | 6.63 | 6.63 | 2.16% | 4,805,900 |
| Mar 26, 2026 | 6.61 | 6.70 | 6.42 | 6.49 | 6.49 | -1.82% | 5,356,000 |
| Mar 25, 2026 | 6.41 | 6.66 | 6.41 | 6.61 | 6.61 | 3.44% | 9,167,700 |
| Mar 24, 2026 | 6.09 | 6.40 | 6.02 | 6.39 | 6.39 | 7.21% | 11,381,320 |
| Mar 23, 2026 | 6.28 | 6.39 | 5.81 | 5.96 | 5.96 | -7.74% | 17,140,100 |
| Mar 20, 2026 | 6.80 | 6.85 | 6.44 | 6.46 | 6.46 | -5.00% | 8,187,000 |
| Mar 19, 2026 | 6.94 | 7.01 | 6.72 | 6.80 | 6.80 | -3.13% | 4,099,400 |
| Mar 18, 2026 | 6.91 | 7.04 | 6.87 | 7.02 | 7.02 | 1.45% | 4,091,700 |
| Mar 17, 2026 | 7.15 | 7.17 | 6.92 | 6.92 | 6.92 | -2.12% | 4,305,600 |
| Mar 16, 2026 | 7.06 | 7.19 | 6.97 | 7.07 | 7.07 | 0.14% | 5,726,500 |
| Mar 13, 2026 | 7.04 | 7.25 | 6.96 | 7.06 | 7.06 | 0.28% | 7,964,000 |
| Mar 12, 2026 | 7.13 | 7.19 | 7.00 | 7.04 | 7.04 | -0.98% | 3,714,900 |
| Mar 11, 2026 | 7.20 | 7.20 | 7.06 | 7.11 | 7.11 | -1.25% | 4,089,600 |
| Mar 10, 2026 | 7.06 | 7.20 | 7.00 | 7.20 | 7.20 | 3.30% | 4,891,600 |